Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2019 | CNY | 6.33 | 6.42 | 6.24 | 6.41 | 6.41 | +0.07 (+1.10%) | 2,730,898 |
18 Apr 2019 | CNY | 6.41 | 6.47 | 6.3 | 6.34 | 6.34 | -0.07 (-1.09%) | 3,062,170 |
17 Apr 2019 | CNY | 6.38 | 6.44 | 6.34 | 6.41 | 6.41 | +0.03 (+0.47%) | 3,816,357 |
16 Apr 2019 | CNY | 6.17 | 6.38 | 6.1 | 6.38 | 6.38 | +0.19 (+3.07%) | 3,725,619 |
15 Apr 2019 | CNY | 6.36 | 6.42 | 6.19 | 6.19 | 6.19 | -0.05 (-0.80%) | 3,254,429 |
12 Apr 2019 | CNY | 6.21 | 6.34 | 6.2 | 6.24 | 6.24 | +0.03 (+0.48%) | 2,620,586 |
11 Apr 2019 | CNY | 6.34 | 6.4 | 6.21 | 6.21 | 6.21 | -0.14 (-2.20%) | 3,802,650 |
10 Apr 2019 | CNY | 6.25 | 6.4 | 6.23 | 6.35 | 6.35 | -0.03 (-0.47%) | 5,057,461 |
9 Apr 2019 | CNY | 6.46 | 6.55 | 6.3 | 6.38 | 6.38 | -0.22 (-3.33%) | 7,620,341 |
8 Apr 2019 | CNY | 6.75 | 6.96 | 6.48 | 6.6 | 6.6 | +0.2 (+3.13%) | 12,911,483 |
4 Apr 2019 | CNY | 6.37 | 6.44 | 6.31 | 6.4 | 6.4 | +0.07 (+1.11%) | 6,279,000 |
3 Apr 2019 | CNY | 6.26 | 6.42 | 6.21 | 6.33 | 6.33 | +0.05 (+0.80%) | 6,128,973 |
2 Apr 2019 | CNY | 6.32 | 6.36 | 6.25 | 6.28 | 6.28 | -0.09 (-1.41%) | 7,097,937 |
1 Apr 2019 | CNY | 5.97 | 6.45 | 5.97 | 6.37 | 6.37 | +0.41 (+6.88%) | 9,954,450 |
29 Mar 2019 | CNY | 5.78 | 5.96 | 5.72 | 5.96 | 5.96 | +0.19 (+3.29%) | 3,279,985 |
28 Mar 2019 | CNY | 5.88 | 5.93 | 5.77 | 5.77 | 5.77 | -0.11 (-1.87%) | 2,524,541 |
27 Mar 2019 | CNY | 5.83 | 5.91 | 5.77 | 5.88 | 5.88 | +0.06 (+1.03%) | 3,099,471 |
26 Mar 2019 | CNY | 6.08 | 6.08 | 5.82 | 5.82 | 5.82 | -0.19 (-3.16%) | 4,316,338 |
25 Mar 2019 | CNY | 5.97 | 6.11 | 5.93 | 6.01 | 6.01 | -0.09 (-1.48%) | 5,042,966 |
22 Mar 2019 | CNY | 6.13 | 6.14 | 5.99 | 6.1 | 6.1 | -0.02 (-0.33%) | 5,597,680 |
21 Mar 2019 | CNY | 6.13 | 6.17 | 6.05 | 6.12 | 6.12 | 0.0 (0.0%) | 6,208,300 |
20 Mar 2019 | CNY | 6.09 | 6.15 | 5.92 | 6.12 | 6.12 | +0.04 (+0.66%) | 6,116,697 |
19 Mar 2019 | CNY | 6.12 | 6.21 | 6.01 | 6.08 | 6.08 | +0.04 (+0.66%) | 4,724,600 |
18 Mar 2019 | CNY | 5.92 | 6.05 | 5.91 | 6.04 | 6.04 | +0.13 (+2.20%) | 4,159,520 |
15 Mar 2019 | CNY | 5.88 | 5.94 | 5.85 | 5.91 | 5.91 | +0.1 (+1.72%) | 3,433,010 |
14 Mar 2019 | CNY | 5.92 | 6.05 | 5.75 | 5.81 | 5.81 | -0.19 (-3.17%) | 4,101,750 |
13 Mar 2019 | CNY | 6.13 | 6.15 | 5.96 | 6 | 6 | -0.09 (-1.48%) | 5,894,575 |
12 Mar 2019 | CNY | 6.05 | 6.15 | 6.02 | 6.09 | 6.09 | +0.05 (+0.83%) | 8,672,406 |
11 Mar 2019 | CNY | 5.75 | 6.04 | 5.75 | 6.04 | 6.04 | +0.31 (+5.41%) | 5,988,319 |
8 Mar 2019 | CNY | 6.03 | 6.08 | 5.73 | 5.73 | 5.73 | -0.4 (-6.53%) | 7,166,494 |